IOB - Delayed Quote EUR

Renault SA (0NQF.IL)

Compare
47.12 +1.00 (+2.18%)
At close: 5:19:06 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 46.47 47.95 46.21 47.12 47.12 128,370
Jan 3, 2025 46.94 47.07 45.97 46.12 46.12 223,994
Jan 2, 2025 46.85 47.52 46.36 47.10 47.10 60,770
Dec 31, 2024 46.51 47.11 46.50 47.07 47.07 3,846
Dec 30, 2024 46.65 47.09 46.53 46.66 46.66 52,526
Dec 27, 2024 46.99 47.14 46.68 46.94 46.94 356,600
Dec 24, 2024 46.40 47.29 46.53 47.13 47.13 25,294
Dec 23, 2024 46.89 47.08 46.21 46.35 46.35 982,210
Dec 20, 2024 46.00 46.94 45.06 46.88 46.88 151,425
Dec 19, 2024 46.35 47.73 46.14 46.56 46.56 650,394
Dec 18, 2024 47.20 47.78 46.65 46.95 46.95 908,809
Dec 17, 2024 44.05 44.83 43.92 44.43 44.43 298,634
Dec 16, 2024 44.51 44.96 43.67 44.08 44.08 3,964,406
Dec 13, 2024 44.00 45.37 44.07 44.69 44.69 1,024,765
Dec 12, 2024 43.99 44.61 43.88 44.16 44.16 141,798
Dec 11, 2024 43.96 44.54 43.76 44.06 44.06 1,645,407
Dec 10, 2024 43.60 44.23 43.61 44.11 44.11 643,416
Dec 9, 2024 43.99 44.55 43.65 43.72 43.72 167,102
Dec 6, 2024 43.00 44.24 42.61 43.89 43.89 115,042
Dec 5, 2024 42.00 42.95 41.64 42.78 42.78 174,813
Dec 4, 2024 39.74 42.15 39.76 41.74 41.74 116,782
Dec 3, 2024 39.58 40.35 39.56 39.78 39.78 49,797
Dec 2, 2024 39.76 40.53 38.45 39.40 39.40 132,831
Nov 29, 2024 39.40 40.74 39.19 40.70 40.70 376,444
Nov 28, 2024 39.03 39.99 38.78 39.67 39.67 654,830
Nov 27, 2024 39.00 39.25 38.34 39.19 39.19 158,045
Nov 26, 2024 39.65 39.90 39.13 39.48 39.48 363,222
Nov 25, 2024 40.56 40.89 39.12 40.04 40.04 105,813
Nov 22, 2024 40.72 41.13 39.76 40.24 40.24 79,021
Nov 21, 2024 40.64 40.71 39.83 40.56 40.56 2,816,850
Nov 20, 2024 41.31 41.72 40.47 40.51 40.51 354,762
Nov 19, 2024 41.76 41.95 40.27 41.49 41.49 93,707
Nov 18, 2024 41.28 41.90 41.06 41.80 41.80 508,650
Nov 15, 2024 40.80 41.63 40.87 41.08 41.08 38,821
Nov 14, 2024 40.64 41.50 40.53 41.20 41.20 523,025
Nov 13, 2024 40.76 40.86 39.91 40.35 40.35 96,587
Nov 12, 2024 41.31 41.54 40.59 40.69 40.69 50,953
Nov 11, 2024 40.72 41.33 40.23 40.92 40.92 47,002
Nov 8, 2024 40.31 40.89 39.91 40.59 40.59 61,327
Nov 7, 2024 40.10 40.68 39.41 40.56 40.56 860,402
Nov 6, 2024 41.05 42.22 40.26 40.42 40.42 495,705
Nov 5, 2024 40.96 41.08 40.42 40.74 40.74 308,267
Nov 4, 2024 40.90 41.69 40.78 40.90 40.90 159,056
Nov 1, 2024 41.56 41.79 40.62 41.23 41.23 513,201
Oct 31, 2024 41.58 41.99 41.40 41.80 41.80 350,061
Oct 30, 2024 42.51 42.46 41.57 41.96 41.96 359,049
Oct 29, 2024 43.09 43.80 42.71 42.72 42.72 1,650,119
Oct 28, 2024 43.21 43.96 42.60 43.34 43.34 48,599
Oct 25, 2024 41.85 43.54 41.86 43.03 43.03 476,072
Oct 24, 2024 42.00 43.52 41.13 42.00 42.00 351,062
Oct 23, 2024 40.65 41.82 40.27 40.28 40.28 1,283,463
Oct 22, 2024 40.40 40.98 40.42 40.90 40.90 722,078
Oct 21, 2024 40.31 40.82 40.09 40.51 40.51 634,956
Oct 18, 2024 40.23 41.09 40.25 40.44 40.44 1,265,625
Oct 17, 2024 39.88 40.82 39.77 40.37 40.37 1,508,135
Oct 16, 2024 38.54 40.30 38.38 40.10 40.10 83,004
Oct 15, 2024 39.22 39.55 38.70 39.06 39.06 1,555,759
Oct 14, 2024 39.41 39.53 39.02 39.37 39.37 514,638
Oct 11, 2024 39.31 39.82 39.13 39.24 39.24 199,729
Oct 10, 2024 39.17 39.53 38.92 39.27 39.27 550,353
Oct 9, 2024 38.83 39.44 37.98 39.35 39.35 267,551
Oct 8, 2024 37.51 38.69 37.04 37.94 37.94 558,043
Oct 7, 2024 37.17 37.15 36.23 36.81 36.81 328,770
Oct 4, 2024 35.94 37.27 35.92 36.96 36.96 1,399,743
Oct 3, 2024 36.35 36.66 35.58 35.85 35.85 1,106,642
Oct 2, 2024 38.40 37.77 36.49 36.51 36.51 952,857
Oct 1, 2024 38.60 38.99 37.47 37.82 37.82 1,455,285
Sep 30, 2024 40.20 40.47 38.53 38.99 38.99 2,092,270
Sep 27, 2024 40.05 41.58 40.03 41.29 41.29 1,065,242
Sep 26, 2024 39.40 40.29 39.32 39.94 39.94 117,132
Sep 25, 2024 38.87 39.43 38.74 38.95 38.95 910,697
Sep 24, 2024 39.43 39.98 39.27 39.47 39.47 280,097
Sep 23, 2024 38.47 39.08 37.93 38.72 38.72 1,339,522
Sep 20, 2024 38.72 39.01 37.76 38.36 38.36 73,648
Sep 19, 2024 39.40 40.07 39.27 39.32 39.32 125,664
Sep 18, 2024 39.42 39.67 39.32 39.42 39.42 220,743
Sep 17, 2024 38.90 39.69 38.48 39.33 39.33 334,926
Sep 16, 2024 39.64 39.04 38.16 38.78 38.78 1,352,196
Sep 13, 2024 38.94 39.52 38.52 39.15 39.15 476,845
Sep 12, 2024 39.12 39.20 38.08 38.11 38.11 47,909
Sep 11, 2024 38.51 38.91 37.65 38.51 38.51 81,915
Sep 10, 2024 40.10 39.78 37.31 38.38 38.38 120,857
Sep 9, 2024 40.40 40.44 39.47 39.49 39.49 91,357
Sep 6, 2024 41.45 41.49 39.98 40.03 40.03 70,963
Sep 5, 2024 41.15 42.18 41.06 41.51 41.51 1,464,735
Sep 4, 2024 41.10 41.55 40.98 41.26 41.26 143,000
Sep 3, 2024 42.80 42.79 41.25 41.74 41.74 180,288
Sep 2, 2024 42.99 43.35 42.12 42.85 42.85 196,093
Aug 30, 2024 43.27 43.51 42.88 42.90 42.90 701,803
Aug 29, 2024 43.23 43.26 42.90 43.13 43.13 166,523
Aug 28, 2024 43.17 43.26 42.74 42.97 42.97 251,459
Aug 27, 2024 43.19 43.76 43.19 43.26 43.26 324,386
Aug 23, 2024 43.12 43.58 43.01 43.27 43.27 762,103
Aug 22, 2024 43.80 43.36 42.75 43.04 43.04 482,951
Aug 21, 2024 42.47 43.31 42.23 43.15 43.15 448,274
Aug 20, 2024 41.78 42.77 41.71 42.42 42.42 128,498
Aug 19, 2024 41.69 42.20 41.33 41.84 41.84 20,468
Aug 16, 2024 41.97 41.90 41.35 41.42 41.42 1,438,403
Aug 15, 2024 40.56 41.55 40.35 41.22 41.22 1,725,100
Aug 14, 2024 40.80 40.76 40.28 40.31 40.31 1,033,875
Aug 13, 2024 40.27 40.50 39.85 40.24 40.24 406,616
Aug 12, 2024 40.90 40.79 40.12 40.22 40.22 1,212,555
Aug 9, 2024 40.61 40.97 40.31 40.56 40.56 20,739
Aug 8, 2024 40.15 40.49 39.71 40.37 40.37 1,200,063
Aug 7, 2024 40.90 41.75 40.26 40.26 40.26 161,966
Aug 6, 2024 40.42 40.99 39.29 39.76 39.76 113,941
Aug 5, 2024 41.23 40.61 39.25 40.45 40.45 439,456
Aug 2, 2024 43.26 43.15 41.42 41.76 41.76 1,114,141
Aug 1, 2024 44.85 44.69 43.02 43.46 43.46 617,921
Jul 31, 2024 44.05 44.90 43.97 44.67 44.67 154,278
Jul 30, 2024 43.22 44.66 43.28 44.08 44.08 145,953
Jul 29, 2024 43.89 44.20 43.20 43.22 43.22 697,313
Jul 26, 2024 44.04 44.52 43.03 43.87 43.87 202,775
Jul 25, 2024 45.00 44.65 41.88 44.06 44.06 2,314,267
Jul 24, 2024 47.51 48.06 47.24 47.58 47.58 247,575
Jul 23, 2024 48.44 48.61 47.66 47.76 47.76 201,860
Jul 22, 2024 48.25 48.73 48.21 48.31 48.31 732,232
Jul 19, 2024 48.86 49.08 48.23 48.23 48.23 992,926
Jul 18, 2024 49.97 50.38 49.04 49.13 49.13 66,164
Jul 17, 2024 49.90 50.30 49.32 49.67 49.67 94,362
Jul 16, 2024 49.94 51.36 49.65 50.02 50.02 756,597
Jul 15, 2024 50.28 50.54 49.69 50.29 50.29 24,691
Jul 12, 2024 50.00 50.52 49.66 50.17 50.17 35,181
Jul 11, 2024 49.35 50.22 49.10 49.97 49.97 16,218
Jul 10, 2024 49.30 49.77 48.81 49.33 49.33 19,889
Jul 9, 2024 49.89 50.42 48.40 49.10 49.10 463,670
Jul 8, 2024 49.91 50.62 49.50 49.90 49.90 398,927
Jul 5, 2024 49.24 50.70 49.70 49.97 49.97 111,158
Jul 4, 2024 49.63 51.26 49.43 50.32 50.32 105,702
Jul 3, 2024 49.76 50.34 48.80 49.80 49.80 278,395
Jul 2, 2024 48.12 49.65 47.91 49.06 49.06 34,406
Jul 1, 2024 47.79 49.80 47.55 48.17 48.17 72,709
Jun 28, 2024 47.15 48.04 47.18 47.72 47.72 626,029
Jun 27, 2024 46.90 47.62 45.78 47.26 47.26 149,564
Jun 26, 2024 48.50 48.40 47.05 47.12 47.12 1,013,179
Jun 25, 2024 48.85 49.01 47.86 48.26 48.26 2,315,078
Jun 24, 2024 48.15 50.48 48.21 48.62 48.62 72,926
Jun 21, 2024 50.00 50.48 48.22 48.60 48.60 101,310
Jun 20, 2024 50.00 50.30 49.64 50.08 50.08 37,475
Jun 19, 2024 49.20 50.42 49.65 50.05 50.05 116,611
Jun 18, 2024 49.24 49.94 49.03 49.49 49.49 906,046
Jun 17, 2024 47.79 49.33 48.05 48.65 48.65 64,145
Jun 14, 2024 49.51 49.77 47.53 47.83 47.83 1,865,591
Jun 13, 2024 50.99 50.70 49.08 49.25 49.25 199,732
Jun 12, 2024 50.28 51.22 49.97 50.86 50.86 203,423
Jun 11, 2024 51.40 52.44 50.14 50.48 50.48 120,168
Jun 10, 2024 50.60 51.64 49.73 51.41 51.41 99,892
Jun 7, 2024 51.79 52.24 50.44 50.99 50.99 1,225,840
Jun 6, 2024 52.24 52.66 51.48 52.03 52.03 5,086,217
Jun 5, 2024 52.28 53.36 52.06 52.25 52.25 6,634,291
Jun 4, 2024 53.47 53.38 52.20 52.50 52.50 13,665
Jun 3, 2024 53.78 54.52 53.64 53.85 53.85 47,030
May 31, 2024 53.45 54.32 52.70 53.48 53.48 211,022
May 30, 2024 53.30 54.42 52.78 53.85 53.85 33,387
May 29, 2024 52.22 53.76 51.38 53.25 53.25 5,250,762
May 28, 2024 50.19 52.02 50.06 52.01 52.01 2,801,552
May 24, 2024 48.10 50.64 47.52 50.37 50.37 141,744
May 23, 2024 48.12 48.60 47.52 47.75 47.75 114,756
May 22, 2024 1.85 Dividend
May 22, 2024 48.22 48.11 46.58 48.10 48.10 123,095
May 21, 2024 49.74 50.10 48.65 49.31 47.46 500,269
May 20, 2024 50.00 50.58 49.79 49.93 48.06 180,422
May 17, 2024 49.60 50.38 49.44 50.20 48.32 81,951
May 16, 2024 49.90 50.42 49.29 49.83 47.96 84,606
May 15, 2024 49.74 50.22 49.22 49.93 48.06 2,772,247
May 14, 2024 48.92 50.36 49.05 49.90 48.02 2,115,284
May 13, 2024 48.21 49.68 48.01 49.31 47.46 108,204
May 10, 2024 48.53 48.84 47.95 48.18 46.37 66,266
May 9, 2024 47.83 48.97 47.56 48.33 46.52 11,486
May 8, 2024 48.26 48.48 47.56 47.84 46.05 98,814
May 7, 2024 48.21 48.85 47.70 47.99 46.19 1,335,498
May 3, 2024 48.14 48.44 47.35 48.09 46.29 21,909
May 2, 2024 46.86 47.86 47.09 47.74 45.94 68,071
May 1, 2024 46.74 46.74 46.74 46.47 44.72 10,890
Apr 30, 2024 49.30 49.69 45.83 46.47 44.72 291,539
Apr 29, 2024 48.52 49.72 48.76 49.41 47.56 74,473
Apr 26, 2024 47.87 49.07 47.71 48.58 46.75 1,395,945
Apr 25, 2024 49.08 49.30 47.85 48.01 46.20 1,799,047
Apr 24, 2024 47.15 49.32 47.37 48.84 47.01 1,975,561
Apr 23, 2024 48.10 48.62 46.44 47.51 45.72 489,531
Apr 22, 2024 46.51 48.35 47.22 47.40 45.62 413,899
Apr 19, 2024 48.25 49.12 46.66 47.49 45.71 826,872
Apr 18, 2024 48.23 49.03 48.00 48.96 47.12 1,154,343
Apr 17, 2024 48.16 48.93 47.87 48.51 46.70 1,019,301
Apr 16, 2024 49.35 50.44 47.70 48.02 46.22 586,563
Apr 15, 2024 49.94 51.20 49.87 50.17 48.29 652,566
Apr 12, 2024 50.50 51.28 49.84 50.08 48.20 313,468
Apr 11, 2024 50.31 50.64 49.42 50.18 48.30 517,927
Apr 10, 2024 50.86 51.80 49.79 50.27 48.38 1,050,029
Apr 9, 2024 50.50 51.24 49.95 50.54 48.64 545,328
Apr 8, 2024 49.58 50.98 49.36 50.37 48.48 1,311,765
Apr 5, 2024 48.71 49.90 48.26 49.79 47.92 512,039
Apr 4, 2024 47.05 50.12 47.79 49.60 47.74 1,494,396
Apr 3, 2024 47.51 48.35 47.25 48.22 46.42 988,036
Apr 2, 2024 46.67 47.83 46.38 47.26 45.48 503,654
Mar 28, 2024 46.09 47.12 46.13 46.73 44.98 446,935
Mar 27, 2024 47.00 47.45 46.06 46.21 44.48 1,160,872
Mar 26, 2024 45.78 46.80 45.40 46.68 44.93 633,629
Mar 25, 2024 44.92 45.78 44.85 45.69 43.98 1,412,073
Mar 22, 2024 44.50 45.58 44.81 45.53 43.82 727,004
Mar 21, 2024 44.85 45.66 44.85 45.23 43.54 1,073,057
Mar 20, 2024 43.80 44.65 43.39 44.53 42.86 887,112
Mar 19, 2024 43.10 44.38 42.89 43.90 42.25 1,183,703
Mar 18, 2024 42.33 44.01 42.28 43.08 41.47 1,257,338
Mar 15, 2024 42.30 43.22 42.19 42.92 41.31 3,296,379
Mar 14, 2024 41.58 43.69 41.61 42.49 40.89 5,032,577
Mar 13, 2024 40.50 42.10 41.06 41.91 40.34 1,969,921
Mar 12, 2024 39.52 41.62 39.46 41.49 39.94 732,537
Mar 11, 2024 39.10 39.80 38.87 39.62 38.13 519,397
Mar 8, 2024 39.39 40.01 39.00 39.65 38.16 447,786
Mar 7, 2024 38.92 39.40 38.26 39.30 37.83 750,613
Mar 6, 2024 37.83 39.28 37.95 38.85 37.39 1,934,704
Mar 5, 2024 38.25 38.72 37.58 38.02 36.59 213,324
Mar 4, 2024 38.60 38.76 38.33 38.41 36.97 158,171
Mar 1, 2024 38.99 39.39 38.29 38.69 37.24 626,275
Feb 29, 2024 38.78 39.03 38.28 38.63 37.18 780,319
Feb 28, 2024 38.23 38.74 37.83 38.55 37.10 305,417
Feb 27, 2024 37.93 38.63 37.60 38.42 36.98 330,520
Feb 26, 2024 37.64 37.92 37.03 37.83 36.41 562,156
Feb 23, 2024 37.87 37.88 37.37 37.55 36.14 1,597,493
Feb 22, 2024 37.42 38.36 36.76 37.79 36.37 506,269
Feb 21, 2024 36.51 37.29 36.33 37.10 35.71 1,540,832
Feb 20, 2024 37.90 38.31 36.03 36.28 34.92 641,836
Feb 19, 2024 38.14 38.67 37.94 38.10 36.67 509,467
Feb 16, 2024 40.15 40.58 31.10 38.22 36.79 826,724
Feb 15, 2024 38.65 40.43 37.69 40.15 38.64 1,324,037
Feb 14, 2024 37.18 37.91 37.03 37.66 36.24 1,061,521
Feb 13, 2024 38.00 38.09 36.91 37.25 35.85 793,821
Feb 12, 2024 37.47 38.40 37.22 37.93 36.51 1,220,754
Feb 9, 2024 36.40 37.69 35.99 37.47 36.06 635,063
Feb 8, 2024 36.70 37.31 36.02 37.11 35.72 720,021
Feb 7, 2024 35.50 36.67 35.27 36.22 34.87 767,593
Feb 6, 2024 36.48 36.22 35.37 35.59 34.25 521,706
Feb 5, 2024 36.03 37.14 35.28 35.88 34.53 732,148
Feb 2, 2024 34.80 35.77 34.38 35.65 34.31 383,292
Feb 1, 2024 35.00 35.42 34.38 34.44 33.15 285,099
Jan 31, 2024 35.42 35.55 34.44 35.11 33.80 450,814
Jan 30, 2024 35.52 36.00 34.10 34.71 33.41 1,162,082
Jan 29, 2024 34.44 34.64 33.55 34.23 32.95 517,513
Jan 26, 2024 34.24 34.53 34.00 34.49 33.20 440,471
Jan 25, 2024 34.81 35.01 33.88 34.16 32.88 622,218
Jan 24, 2024 35.14 35.34 34.57 34.84 33.53 268,490
Jan 23, 2024 35.03 35.36 34.42 35.07 33.76 490,594
Jan 22, 2024 34.25 34.99 34.03 34.66 33.36 2,460,774
Jan 19, 2024 34.76 34.71 34.09 34.22 32.93 673,703
Jan 18, 2024 34.00 34.76 33.55 34.42 33.13 434,025
Jan 17, 2024 34.50 34.67 33.27 33.72 32.46 431,131
Jan 16, 2024 34.77 34.85 34.00 34.37 33.08 1,666,555
Jan 15, 2024 34.28 34.77 34.06 34.69 33.39 1,012,827
Jan 12, 2024 35.70 35.94 34.46 34.60 33.30 878,700
Jan 11, 2024 36.19 36.65 35.49 35.56 34.22 850,410
Jan 10, 2024 35.97 36.35 35.66 35.85 34.50 615,140
Jan 9, 2024 36.65 36.73 35.90 36.04 34.69 3,296,767
Jan 8, 2024 36.37 36.58 35.76 36.56 35.18 219,381

Related Tickers

MBGAF Mercedes-Benz Group AG
56.55
+4.43%
 
TM Toyota Motor Corporation
190.91
-2.22%
 
GM General Motors Company
53.72
+3.77%
 
F Ford Motor Company
10.01
+1.32%